İMKB ikinci seans (A-F)

(8 Ocak 1999, Cuma günküHürriyet Gazetesi'nde yayınlanan verilerdir.)MenkulÖnceki EnEnKapanışİşlemOrt.AdıKapanışDüşükYüksekFiyatıMiktarıFiyat001Adana Çimento (A)6,7006,3006,6006,30011,501,0006,483002Adana Çimento (B)4,3504,1504,3504,350131,0004,266003Adel Kalemcilik9,4008,6009,5009,3002,046,0008,856004Adana Çimento (C)1,0759751,0751,00087,596,0001,027005Afyon Çimento36,00034,00037,00035,000340,00035,351006Anadolu Gıda7,0006,5007,0006,70026,414,0006,735007Akal Tekstil2,2252,1252,2002,125264,0002,188008Akbank7,2006,6007,2006,800421,543,5006,854009Akcansa6,2005,6006,1005,70078,407,0005,792010Aktif Finans1,6501,5251,6501,65038,0001,532011Aksigorta11,25010,75011,25011,00036,735,00010,960012Aksu İplik Dokuma1,2501,1751,2501,1752,708,0001,202013Aksa3,9503,7003,9003,7001,208,0003,810014Aktaş Elektrik91,00085,00091,00087,0003,616,00087,590015Alarko Holding47,00045,00047,00046,00023,208,00046,019016Alcatel Teletaş15,00013,75015,00014,00037,409,00014,411017Alfa Menkul1,5251,5251,5501,550535,0001,525018Alarko Gayrimenkul Y.O.4,2003,8504,2003,95051,772,0003,987019Alternatifbank A.P.1,4751,3501,4751,40068,370,0001,400020Alarko Sanayi16,00015,25016,00015,50024,286,00015,525021Altınyıldız4,1003,7504,0003,7501,178,0003,882022Anadolu Cam1,2501,1501,2501,15013,836,0001,198023Anadolu Biracılık9,2008,5009,1008,7001,142,1538,875024Anadolu Sigorta4,1003,8004,0003,9501,162,0003,849025Apeks Dış Ticaret9,9009,1009,8009,2006,622,0009,477026Arat Tekstil9,2008,5009,1008,500466,0008,775027Arçelik8,8007,9008,7007,90051,663,0008,189028Ardem7,2006,5007,2006,70050,577,0006,910029Alternatif Yatırım7006707006804,097,000675030Arsan Tekstil3,3003,0003,3003,00016,700,0003,098031Aselsan7,3006,6007,3006,80012,544,0006,939032Anadolu ISUZU10,1009,10010,2009,30025,141,0009,565033Ata Yatırım1,6751,6001,6001,600127,0001,600034Akın Tekstil1,8751,6751,8251,7002,729,0001,773035Atlas Yatırım5104604904702,213,000478036Atlantis Yat. Ort.4904805205001,164,000489037Avrasya Yat. Ort.2,00000000038Aygaz21,75019,75021,50019,7503,771,00020,933039Bağfaş14,25013,00014,25013,50044,143,00013,658040Bak Ambalaj6,0005,4006,0005,9001,657,0005,751041Banvit21,00019,75021,00019,7503,988,00020,315042Beko Elektronik4,4003,9504,3504,0005,974,0004,128043Berdan Tekstil2,1001,9502,0751,97510,073,0002,002044Bosch Fren Sistemleri345,000325,000340,000330,00096,140330,312045Bisaş Tekstil5,4004,6005,2004,6002,195,0004,863046Bolu Çimento2,2252,0002,1502,0006,585,0002,055047Bossa Tic. San.1,6501,4501,6501,5258,542,0001,536048Brisa7,2006,5007,1006,6002,554,0006,801049Birlik Mensucat1,7751,7001,8751,7001,739,0001,718050Borova Yapı End.4,8004,3004,8004,6503,178,0004,580051Borusan9,5008,9009,6008,9001,340,0009,185052Borusan Yatırım10,1009,40010,1009,6002,573,0009,677053Batı Çimento9,0008,6008,8008,6001,511,2278,713054Bursa Çimento13,00012,50012,75012,750157,00012,686055Bumerang Yat.Ort.4404204504202,184,000433056Burçelik4,1003,7504,1003,900898,0003,884057Bayraklı Boya5,4004,9005,4004,9001,721,0005,157058Boyasan Tekstil2,0501,9252,0252,0258,758,0001,965059CARSI15,50014,25015,50014,5008,206,00014,691060ÇBS Boya San.5,4004,8005,4004,9006,198,0004,987061Çelik Halat5,2004,7005,1004,70017,633,0004,840062CEMTAS Çelik Makina2,2252,1002,2252,10031,259,0002,147063Ceylan Giyim3,8503,4503,8503,5002,962,0003,551064Çimsa8,0007,3008,0007,30032,170,0007,536065Çelebi Hava Servisi64,00059,00063,00059,000968,00061,345066Çimbeton3,8003,4003,7003,5002,396,0003,546067Çimentaş12,50012,00012,25012,000797,00012,015068Commercial Un.Sig.2,3002,1752,2752,1752,360,0002,228069Çukurova Elektrik360,000335,000360,000340,0002,564,220345,202070Dardanel850770860780179,873,000819071Demirbank2,1002,0002,1002,00014,391,0002,037072Denizli Cam8,5007,7008,6007,8004,127,1078,003073Derimod3,0502,7503,0002,750746,0002,836074Deva Holding1,4501,3251,4501,32540,936,0001,369075Dışbank2,7002,5002,7002,50039,504,0002,556076Ditaş Doğan15,25014,50015,25014,75015,145,00014,730077Demir Yat. Ort.2,2752,1252,3002,225580,5002,171078Demisaş Döküm2,6502,4502,6002,60012,993,0002,549079Doğan Holding2,3252,1252,3252,2001,113,227,0002,226080Döktaş6,0005,3006,1005,40017,350,0005,661081Duran Ofset2,5002,3502,5502,350902,0002,459082Doğan Yayın Holding1,7001,5251,7001,550224,538,0001,602083Eczacıbaşı İlaç13,50012,00013,25012,50024,520,00012,580084Eczacıbaşı Yapı4,0503,6504,0503,75022,311,0003,818085Eczacıbaşı Yatırım14,50013,25014,25013,50036,409,00013,739086Edip İplik2,0002,0002,0502,000304,0002,003087Efes Yatırım3,5503,1503,5503,250283,226,0003,323088Ege Biracılık28,00026,50028,00026,5001,969,00026,939089Egs5,1504,6005,1004,80069,712,0104,899090Ege Endüstri27,00024,50027,00025,0005,926,00025,652091Ege Gübre8,4007,7008,6008,00046,710,0708,103092Egeser Giyim3,5503,3503,5003,400156,773,0003,387093Ege Profil Tic.6,0005,6006,1006,000629,0005,765094Ege Seramik1,0009101,00091049,411,000949095EGS Yat.Ort.3,4003,0503,3503,100184,440,0003,202096Emek Sigorta1,0509751,0251,000742,7001,008097Emek Elektrik6,8006,2006,8006,3004,452,0006,462098Eminis Ambalaj4,8504,6004,9004,900406,4604,798099Enka36,50033,50036,50034,50014,496,25034,759100Ege Plastik4,8504,4504,8504,5502,132,0004,624101Erciyes Boru San.6,7006,1006,5006,100637,0006,271102Erciyas Biracılık23,50023,00023,50023,2501,634,00023,158103Ereğli Demir Çelik14,75013,50014,50013,500128,844,63514,046104Esbank80072080075010,924,000762105Esem Spor Giyim4,7004,2504,6504,4005,057,0004,462106Evren Yatırım Ort.5104805104805,020,000493